Insmed Inc (IM8N)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 0.699300699301 | 71.5 | 72.5 | 69 | 349 | 70.01896922 | DE |
4 | 7 | 10.7692307692 | 65 | 72.5 | 61.5 | 1042 | 64.84662391 | DE |
12 | 5.5 | 8.27067669173 | 66.5 | 72.5 | 60 | 547 | 65.28327896 | DE |
26 | 20.5 | 39.8058252427 | 51.5 | 74 | 51.5 | 525 | 66.4596528 | DE |
52 | 46.6 | 183.464566929 | 25.4 | 74 | 20.399999 | 456 | 60.81326909 | DE |
156 | 51 | 242.857142857 | 21 | 74 | 20.399999 | 434 | 59.05718988 | DE |
260 | 51 | 242.857142857 | 21 | 74 | 20.399999 | 434 | 59.05718988 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733347620 | 70 | 0.5 | 0.72 | 70 | 70 | 70 | 6 |
1733261220 | 69.5 | 0.5 | 0.72 | 69.5 | 69.5 | 69.5 | 14 |
1733174820 | 69 | -1.5 | -2.13 | 71.5 | 71.5 | 69 | 548 |
1732915620 | 70.5 | -1 | -1.40 | 72 | 72.5 | 70.5 | 671 |
1732829220 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
1732742820 | 71.5 | 1 | 1.42 | 71.5 | 71.5 | 70 | 164 |
1732656420 | 70.5 | -2 | -2.76 | 70.5 | 70.5 | 70.5 | 80 |
1732570020 | 72.5 | 2 | 2.84 | 71 | 72.5 | 71 | 188 |
1732310820 | 70.5 | -0.5 | -0.70 | 71 | 71.5 | 70 | 606 |
1732224420 | 71 | 3 | 4.41 | 68 | 71 | 68 | 486 |
1732138020 | 68 | -0.5 | -0.73 | 69 | 69 | 67.5 | 786 |
1732051620 | 68.5 | 5.5 | 8.73 | 62 | 68.5 | 62 | 855 |
1731965220 | 63 | 0 | 0.00 | 62.5 | 63.5 | 61.5 | 5612 |
1731705960 | 63 | -7 | -10.00 | 66.5 | 66.5 | 62.5 | 8162 |
1731619560 | 70 | 3 | 4.48 | 68 | 70 | 68 | 145 |
1731533160 | 67 | 1 | 1.52 | 67 | 67 | 67 | 15 |
1731446820 | 66 | -1.5 | -2.22 | 67 | 67 | 66 | 249 |
1731360420 | 67.5 | 0.5 | 0.75 | 68.5 | 69 | 67.5 | 736 |
1731101220 | 67 | -1.5 | -2.19 | 67 | 67 | 67 | 10 |
1731014760 | 68.5 | 1 | 1.48 | 68.5 | 68.5 | 68.5 | 1 |
1730928360 | 67.5 | 4.5 | 7.14 | 65 | 68 | 65 | 473 |
1730841960 | 63 | 0 | 0.00 | 63 | 63 | 63 | 205 |
1730755560 | 63 | 1.5 | 2.44 | 63 | 63.5 | 63 | 79 |
1730496360 | 61.5 | -1 | -1.60 | 63 | 63 | 61 | 182 |
1730409960 | 62.5 | -3 | -4.58 | 64 | 64 | 60 | 670 |
1730323560 | 65.5 | 0.5 | 0.77 | 66 | 66 | 65.5 | 25 |
1730237160 | 65 | -1.5 | -2.26 | 67 | 67 | 65 | 111 |
1730150760 | 66.5 | -0.5 | -0.75 | 64 | 66.5 | 64 | 2365 |
1729887960 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
1729801560 | 67 | 0 | 0.00 | 67 | 67 | 67 | 37 |
1729715160 | 67 | 0 | 0.00 | 67.5 | 69.5 | 67 | 66 |
1729628760 | 67 | 0 | 0.00 | 67 | 67 | 67 | 140 |
1729542360 | 67 | -2 | -2.90 | 68 | 69 | 66.5 | 438 |
1729283160 | 69 | 0 | 0.00 | 69 | 69.5 | 69 | 594 |
1729196760 | 69 | -0.5 | -0.72 | 70 | 70 | 69 | 45 |
1729110360 | 69.5 | 0.5 | 0.72 | 69.5 | 69.5 | 69.5 | 10 |
1729023960 | 69 | 0.5 | 0.73 | 69.5 | 69.5 | 68.5 | 57 |
1728937620 | 68.5 | 1.5 | 2.24 | 69 | 71.5 | 67.5 | 1419 |
1728678360 | 67 | 2 | 3.08 | 66 | 67 | 66 | 62 |
1728591960 | 65 | 1 | 1.56 | 64 | 65 | 64 | 160 |
1728505560 | 64 | -2 | -3.03 | 64.5 | 64.5 | 64 | 139 |
1728419160 | 66 | 2 | 3.13 | 63.5 | 66.5 | 63.5 | 220 |
1728332760 | 64 | -1.5 | -2.29 | 66.5 | 66.5 | 64 | 58 |
1728073560 | 65.5 | -1 | -1.50 | 65.5 | 65.5 | 65.5 | 65 |
1727987220 | 66.5 | 1.5 | 2.31 | 66.5 | 66.5 | 66.5 | 35 |
1727900820 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
1727814420 | 65 | -0.5 | -0.76 | 65 | 65 | 65 | 160 |
1727728020 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 217 |
1727468760 | 65.5 | 1 | 1.55 | 65 | 65.5 | 65 | 62 |
1727382360 | 64.5 | -1.5 | -2.27 | 65 | 65.5 | 64.5 | 466 |
1727295960 | 66 | 1 | 1.54 | 65.5 | 66 | 65.5 | 98 |
1727209560 | 65 | -0.5 | -0.76 | 64 | 65 | 63.5 | 105 |
1727123160 | 65.5 | -2 | -2.96 | 67 | 67 | 64 | 602 |
1726864020 | 67.5 | 0 | 0.00 | 66.5 | 67.5 | 66.5 | 42 |
1726777560 | 67.5 | 1.5 | 2.27 | 65 | 67.5 | 65 | 104 |
1726691220 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 189 |
1726604760 | 66.5 | 1.5 | 2.31 | 66 | 66.5 | 66 | 103 |
1726518420 | 65 | -3 | -4.41 | 68 | 68 | 65 | 1295 |
1726259160 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
1726172760 | 68 | 1.5 | 2.26 | 67 | 68 | 67 | 200 |
1726086360 | 66.5 | 1.5 | 2.31 | 66.5 | 66.5 | 66.5 | 24 |
1725999960 | 65 | -0.5 | -0.76 | 64.5 | 65 | 64.5 | 91 |
1725913620 | 65.5 | 1 | 1.55 | 63.5 | 66 | 63.5 | 888 |
1725654360 | 64.5 | -2 | -3.01 | 65 | 65 | 63.5 | 347 |
1725567960 | 66.5 | -0.5 | -0.75 | 67 | 67 | 66.5 | 175 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約